Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 394.45 394.45 394.45 0 -1.76(-0.44%)
Dec 28, 2017 399.59 402.18 396.21 396.21 8,663 -1.78(-0.45%)
Dec 27, 2017 399.53 408.46 393.78 397.99 31,420 -1.51(-0.38%)
Dec 26, 2017 404.38 406.82 396.73 399.50 14,329 -5.01(-1.24%)
Dec 22, 2017 401.95 407.71 401.30 404.51 30,535 +0.79(+0.20%)
Dec 21, 2017 398.87 403.74 397.88 403.72 15,610 +6.03(+1.52%)
Dec 20, 2017 401.60 406.36 395.64 397.69 20,027 -5.81(-1.44%)
Dec 19, 2017 407.57 407.57 401.74 403.50 13,387 -5.02(-1.23%)
Dec 18, 2017 405.21 411.95 397.39 408.52 24,207 +7.46(+1.86%)
Dec 15, 2017 397.68 410.59 385.42 401.07 55,330 +5.02(+1.27%)
Dec 14, 2017 401.10 406.81 388.29 396.05 27,325 -4.91(-1.22%)
Dec 13, 2017 399.92 405.56 396.87 400.95 19,560 +0.38(+0.10%)
Dec 12, 2017 393.61 402.64 393.61 400.57 28,927 +7.44(+1.89%)
Dec 11, 2017 394.11 397.04 392.96 393.13 29,804 -3.91(-0.99%)
Dec 08, 2017 409.26 409.26 395.63 397.04 13,715 -10.00(-2.46%)
Dec 07, 2017 404.18 409.01 404.18 407.05 10,695 +2.71(+0.67%)
Dec 06, 2017 401.83 409.86 401.83 404.34 14,066 +1.68(+0.42%)
Dec 05, 2017 421.49 421.49 402.66 402.66 15,862 -17.08(-4.07%)
Dec 04, 2017 417.67 424.15 417.67 419.74 32,931 +7.41(+1.80%)
Dec 01, 2017 415.34 415.34 402.89 412.33 17,225 -4.75(-1.14%)
Nov 30, 2017 425.52 425.52 415.62 417.08 18,465 -7.27(-1.71%)
Nov 29, 2017 411.57 426.38 411.57 424.35 21,486 +15.07(+3.68%)
Nov 28, 2017 397.15 410.07 395.86 409.28 15,747 +10.78(+2.70%)
Nov 27, 2017 401.36 401.87 395.85 398.50 12,897 -0.87(-0.22%)
Nov 24, 2017 399.52 401.36 397.90 399.37 3,705 +0.94(+0.24%)
Nov 22, 2017 400.97 402.81 398.43 398.43 9,225 -4.09(-1.02%)
Nov 21, 2017 405.55 408.94 399.66 402.52 17,152 +1.56(+0.39%)
Nov 20, 2017 390.17 401.09 390.17 400.95 18,795 +10.57(+2.71%)
Nov 17, 2017 389.22 392.20 389.12 390.38 11,589 -1.46(-0.37%)
Nov 16, 2017 391.60 393.42 389.31 391.84 15,026 +3.28(+0.84%)
Nov 15, 2017 387.38 392.94 387.38 388.56 14,852 -2.15(-0.55%)
Nov 14, 2017 383.91 391.71 383.91 390.71 9,856 +5.33(+1.38%)
Nov 13, 2017 383.35 386.05 379.84 385.39 10,251 +5.95(+1.57%)
Nov 10, 2017 383.73 383.84 378.68 379.44 12,981 -3.21(-0.84%)
Nov 09, 2017 381.65 385.05 381.40 382.65 9,365 -2.15(-0.56%)
Nov 08, 2017 386.60 389.07 383.11 384.80 16,723 -2.95(-0.76%)
Nov 07, 2017 398.10 398.10 384.45 387.75 21,184 -11.28(-2.83%)
Nov 06, 2017 399.00 400.20 396.87 399.03 13,216 -2.36(-0.59%)
Nov 03, 2017 403.54 403.54 397.04 401.38 34,609 +1.88(+0.47%)
Nov 02, 2017 390.19 400.41 389.21 399.51 12,992 +5.97(+1.52%)
Nov 01, 2017 399.34 401.04 391.44 393.54 16,238 -2.52(-0.64%)
Oct 31, 2017 394.35 398.07 393.67 396.06 23,757 +3.16(+0.80%)
Oct 30, 2017 404.38 407.60 392.91 392.91 21,704 -12.55(-3.09%)
Oct 27, 2017 404.39 408.76 400.16 405.45 78,470 +2.42(+0.60%)
Oct 26, 2017 384.40 404.17 384.28 403.04 46,399 +20.30(+5.30%)
Oct 25, 2017 377.04 382.74 373.58 382.74 30,967 +5.43(+1.44%)
Oct 24, 2017 374.68 379.30 374.68 377.31 9,863 +1.75(+0.47%)
Oct 23, 2017 382.37 383.35 374.55 375.56 22,385 -6.82(-1.78%)
Oct 20, 2017 379.84 383.22 379.84 382.37 15,643 +7.39(+1.97%)
Oct 19, 2017 373.46 376.64 373.45 374.98 16,102 -2.19(-0.58%)
Oct 18, 2017 372.75 379.23 372.75 377.17 12,025 +4.62(+1.24%)
Oct 17, 2017 378.36 378.36 371.21 372.56 14,686 -5.78(-1.53%)
Oct 16, 2017 376.50 380.08 375.24 378.33 15,454 +3.22(+0.86%)
Oct 13, 2017 377.38 378.46 374.80 375.12 14,762 -0.89(-0.24%)
Oct 12, 2017 376.02 377.27 374.15 376.01 15,191 -0.08(-0.02%)
Oct 11, 2017 374.55 377.44 371.62 376.08 20,506 +1.29(+0.34%)
Oct 10, 2017 373.03 375.15 370.08 374.80 31,017 +2.23(+0.60%)
Oct 09, 2017 370.73 372.56 368.63 372.56 15,531 +2.81(+0.76%)
Oct 06, 2017 372.84 374.58 368.39 369.76 17,747 -3.85(-1.03%)
Oct 05, 2017 365.90 376.40 363.32 373.61 21,051 +6.92(+1.89%)
Oct 04, 2017 373.02 375.15 366.38 366.69 20,375 -6.26(-1.68%)
Oct 03, 2017 372.60 373.56 369.41 372.95 26,434 +3.03(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.